Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Stone Minerals LP (NY: BSM )

16.39 +0.19 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.208 6.487 6.208 6.421 447,527 +0.16(+2.59%)
Mar 30, 2021 6.230 6.368 6.163 6.259 455,917 -0.03(-0.47%)
Mar 29, 2021 6.517 6.539 6.244 6.289 386,180 -0.23(-3.50%)
Mar 26, 2021 6.539 6.561 6.458 6.517 270,382 +0.02(+0.34%)
Mar 25, 2021 6.495 6.532 6.292 6.495 461,531 +0.04(+0.57%)
Mar 24, 2021 6.244 6.509 6.244 6.458 463,775 +0.21(+3.42%)
Mar 23, 2021 6.289 6.443 6.237 6.244 594,987 -0.17(-2.64%)
Mar 22, 2021 6.627 6.627 6.399 6.414 471,750 -0.15(-2.24%)
Mar 19, 2021 6.576 6.649 6.458 6.561 1,411,531 +0.07(+1.02%)
Mar 18, 2021 6.664 6.686 6.458 6.495 886,432 -0.14(-2.11%)
Mar 17, 2021 6.708 6.752 6.554 6.635 785,897 -0.09(-1.31%)
Mar 16, 2021 6.841 6.855 6.649 6.723 578,660 -0.17(-2.46%)
Mar 15, 2021 6.900 6.937 6.745 6.892 525,983 -0.02(-0.32%)
Mar 12, 2021 7.040 7.080 6.878 6.914 231,271 -0.13(-1.88%)
Mar 11, 2021 7.128 7.128 6.995 7.047 319,213 +0.01(+0.10%)
Mar 10, 2021 6.885 7.104 6.811 7.040 311,118 +0.14(+2.03%)
Mar 09, 2021 6.973 7.084 6.885 6.900 298,327 -0.07(-0.95%)
Mar 08, 2021 7.143 7.224 6.959 6.966 377,654 -0.11(-1.56%)
Mar 05, 2021 7.194 7.261 6.900 7.076 666,790 +0.11(+1.59%)
Mar 04, 2021 6.907 7.135 6.716 6.966 809,724 +0.08(+1.18%)
Mar 03, 2021 6.804 6.988 6.804 6.885 591,910 +0.07(+1.08%)
Mar 02, 2021 6.789 6.856 6.745 6.811 601,652 +0.07(+1.09%)
Mar 01, 2021 6.657 6.847 6.635 6.738 834,377 +0.16(+2.46%)
Feb 26, 2021 6.819 6.900 6.443 6.576 1,193,840 -0.29(-4.18%)
Feb 25, 2021 7.231 7.319 6.833 6.863 712,835 -0.43(-5.95%)
Feb 24, 2021 6.863 7.305 6.768 7.297 829,237 +0.43(+6.33%)
Feb 23, 2021 7.135 7.135 6.532 6.863 901,071 -0.27(-3.82%)
Feb 22, 2021 7.003 7.393 6.959 7.135 534,908 +0.18(+2.54%)
Feb 19, 2021 6.937 7.084 6.856 6.959 255,308 +0.08(+1.18%)
Feb 18, 2021 7.099 7.165 6.878 6.878 573,002 -0.30(-4.21%)
Feb 17, 2021 7.172 7.231 7.018 7.180 313,399 -0.01(-0.10%)
Feb 16, 2021 7.246 7.430 7.157 7.187 547,638 +0.04(+0.51%)
Feb 12, 2021 6.922 7.187 6.922 7.150 515,913 +0.03(+0.36%)
Feb 11, 2021 7.233 7.327 7.081 7.124 658,080 -0.09(-1.30%)
Feb 10, 2021 7.095 7.233 7.070 7.218 729,314 +0.16(+2.25%)
Feb 09, 2021 6.980 7.168 6.907 7.059 491,885 +0.04(+0.62%)
Feb 08, 2021 6.936 7.033 6.929 7.016 469,523 +0.12(+1.78%)
Feb 05, 2021 7.038 7.066 6.799 6.893 750,607 -0.04(-0.52%)
Feb 04, 2021 6.755 6.943 6.632 6.929 990,297 +0.28(+4.24%)
Feb 03, 2021 6.524 6.690 6.517 6.647 473,456 +0.14(+2.22%)
Feb 02, 2021 6.481 6.647 6.415 6.502 1,471,278 +0.17(+2.63%)
Feb 01, 2021 6.256 6.365 6.184 6.336 1,528,059 +0.17(+2.70%)
Jan 29, 2021 6.227 6.293 6.083 6.170 1,387,428 -0.10(-1.61%)
Jan 28, 2021 6.141 6.293 5.989 6.271 879,832 +0.14(+2.36%)
Jan 27, 2021 6.061 6.350 5.960 6.126 1,537,540 +0.02(+0.36%)
Jan 26, 2021 6.090 6.256 5.909 6.104 1,888,057 +0.10(+1.69%)
Jan 25, 2021 5.960 6.018 5.873 6.003 488,229 +0.03(+0.48%)
Jan 22, 2021 5.967 5.974 5.822 5.974 603,223 -0.01(-0.24%)
Jan 21, 2021 5.822 6.010 5.757 5.989 1,089,783 +0.17(+2.98%)
Jan 20, 2021 6.003 6.010 5.736 5.815 422,000 -0.17(-2.90%)
Jan 19, 2021 6.148 6.249 5.982 5.989 846,905 +0.00(+0.00%)
Jan 15, 2021 5.685 6.177 5.671 5.989 5,267,389 +0.27(+4.81%)
Jan 14, 2021 5.656 5.765 5.591 5.714 525,049 +0.06(+1.02%)
Jan 13, 2021 5.678 5.690 5.548 5.656 688,854 -0.01(-0.13%)
Jan 12, 2021 5.634 5.689 5.598 5.663 520,734 +0.08(+1.42%)
Jan 11, 2021 5.576 5.750 5.555 5.584 428,270 -0.05(-0.90%)
Jan 08, 2021 5.620 5.660 5.540 5.634 515,982 +0.03(+0.52%)
Jan 07, 2021 5.511 5.685 5.439 5.605 704,024 +0.17(+3.06%)
Jan 06, 2021 5.381 5.544 5.316 5.439 824,209 +0.14(+2.73%)
Jan 05, 2021 5.251 5.381 5.208 5.294 1,751,285 +0.05(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.